CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
7.65
 3,240,130 7.70 7.95 7.65 1,000 438,460 -6.2
26/01/2018
7.70
 2,759,950 7.32 7.73 7.35 5,000 7,060 0.0
25/01/2018
7.32
 3,059,280 7.45 7.48 7.32 105,750 85,000 0.3
22/01/2018
7.45
 1,198,820 7.45 7.51 7.37 98,130 0 1.3
19/01/2018
7.45
 1,715,760 7.43 7.56 7.40 106,710 0 1.5
18/01/2018
7.43
 1,803,420 7.45 7.48 7.26 150,390 0 2.0
17/01/2018
7.45
 2,112,020 7.67 7.67 7.45 335,000 1,000 4.6
16/01/2018
7.67
 2,242,600 7.65 7.81 7.59 10,200 0 0.1
15/01/2018
7.65
 1,877,840 7.40 7.65 7.40 5,000 2,300 0.0
12/01/2018
7.40
 2,888,740 7.48 7.54 7.37 250,100 0 3.4
11/01/2018
7.48
 3,032,640 7.65 7.67 7.35 136,290 2,000 1.8
10/01/2018
7.65
 3,048,750 7.73 7.84 7.59 30,000 0 0.4
09/01/2018
7.73
 2,147,460 7.84 7.86 7.65 12,500 0 0.2
08/01/2018
7.84
 2,070,370 7.81 7.92 7.70 0 0 0
05/01/2018
7.81
 4,733,220 7.51 7.89 7.48 437,370 34,860 5.7
04/01/2018
7.51
 2,508,810 7.40 7.56 7.40 512,460 0 7.0
03/01/2018
7.40
 1,465,370 7.40 7.48 7.37 0 0 0
02/01/2018
7.40
 1,318,700 7.43 7.51 7.37 0 500 0.0
29/12/2017
7.43
 641,000 7.51 7.59 7.43 0 10,000 -0.1
28/12/2017
7.51
 2,072,660 7.43 7.59 7.43 0 20,000 -0.3
27/12/2017
7.43
 1,513,480 7.43 7.51 7.35 1,000 350 0.0
26/12/2017
7.43
 2,900,440 7.18 7.48 7.15 24,400 48,100 -0.3
25/12/2017
7.18
 743,430 7.26 7.32 7.15 450 0 0.0
22/12/2017
7.26
 2,787,520 7.29 7.62 7.24 4,000 20,000 -0.2
21/12/2017
7.29
 3,941,050 6.83 7.29 6.83 330,000 290 4.2
20/12/2017
6.83
 465,300 6.88 6.91 6.83 0 0 0
19/12/2017
6.88
 422,850 6.94 6.96 6.85 10,000 0 0.1
18/12/2017
6.94
 626,950 6.85 6.99 6.88 300 0 0.0
15/12/2017
6.85
 668,740 6.77 6.91 6.74 0 0 0
14/12/2017
6.77
 545,520 6.80 6.83 6.72 65,580 0 0.8
13/12/2017
6.80
 559,880 6.77 6.80 6.72 69,260 0 0.9
12/12/2017
6.77
 1,354,640 6.83 6.88 6.61 566,870 0 7.0
11/12/2017
6.83
 968,090 6.85 6.94 6.80 205,000 32,310 2.2
08/12/2017
6.85
 940,400 6.83 6.96 6.83 83,000 0 1.0
07/12/2017
6.83
 793,600 6.83 6.91 6.83 10,000 0 0.1
06/12/2017
6.83
 1,231,440 6.91 6.94 6.80 200,000 15,000 2.3
05/12/2017
6.91
 909,230 6.99 7.10 6.88 0 0 0
04/12/2017
6.99
 1,002,210 6.88 7.04 6.88 0 2,000 0.0
01/12/2017
6.88
 1,383,710 6.96 7.02 6.85 1,930 0 0.0
30/11/2017
6.96
 1,053,860 7.07 7.07 6.96 31,380 0 0.4
29/11/2017
7.07
 703,790 7.04 7.07 6.99 27,000 0 0.3
28/11/2017
7.04
 1,722,490 6.91 7.13 6.94 0 0 0
27/11/2017
6.91
 929,080 6.91 6.96 6.88 0 70 0.0
24/11/2017
6.91
 1,565,890 6.77 6.96 6.72 290,000 11,000 3.5
23/11/2017
6.77
 946,490 6.83 6.83 6.77 0 0 0
22/11/2017
6.83
 514,310 6.83 6.85 6.77 0 100 0.0
21/11/2017
6.83
 780,860 6.91 6.96 6.77 1,000 100 0.0
20/11/2017
6.91
 1,716,370 6.74 6.96 6.74 289,220 0 3.6
17/11/2017
6.74
 784,440 6.80 6.85 6.72 0 0 0
16/11/2017
6.80
 1,012,890 6.74 6.83 6.69 0 100 0.0
15/11/2017
6.74
 824,800 6.66 6.74 6.61 40,000 100 0.5
14/11/2017
6.66
 1,217,930 6.74 6.74 6.66 16,000 0 0.2
13/11/2017
6.74
 837,840 6.74 6.80 6.69 1,100 0 0.0
10/11/2017
6.74
 896,730 6.72 6.80 6.69 3,040 0 0.0
09/11/2017
6.72
 1,534,580 6.72 6.85 6.72 0 0 0
08/11/2017
6.72
 702,730 6.64 6.72 6.66 1,800 4,000 0.0
07/11/2017
6.64
 786,210 6.69 6.72 6.58 100 0 0.0
06/11/2017
6.69
 985,730 6.61 6.74 6.58 50 0 0.0
03/11/2017
6.61
 2,070,140 6.42 6.61 6.31 314,080 0 3.7
02/11/2017
6.42
 1,861,400 6.72 6.85 6.42 172,510 17,000 1.9
01/11/2017
6.72
 958,680 6.83 6.91 6.66 0 3,500 0.0
31/10/2017
6.83
 2,209,260 7.13 7.13 6.83 0 47,900 -0.6
30/10/2017
7.13
 1,168,390 7.18 7.32 7.13 0 8,890 -0.1
27/10/2017
7.18
 2,043,660 7.18 7.26 7.13 5,000 1,110 0.1
26/10/2017
7.18
 1,616,120 7.37 7.43 7.15 4,500 50,000 -0.6
25/10/2017
7.37
 618,210 7.40 7.48 7.32 9,000 0 0.1
24/10/2017
7.40
 1,013,410 7.35 7.45 7.35 272,820 0 3.7
23/10/2017
7.35
 1,642,680 7.43 7.45 7.32 302,930 0 4.1
20/10/2017
7.43
 1,243,480 7.48 7.51 7.43 0 10,000 -0.1
19/10/2017
7.48
 596,780 7.54 7.56 7.45 0 0 0
18/10/2017
7.54
 1,838,670 7.45 7.56 7.48 697,490 0 9.6
17/10/2017
7.45
 1,092,310 7.45 7.51 7.43 0 0 0
16/10/2017
7.45
 1,244,600 7.48 7.48 7.43 0 10,000 -0.1
13/10/2017
7.48
 1,017,660 7.48 7.51 7.45 0 0 0
12/10/2017
7.48
 1,416,100 7.59 7.59 7.48 0 0 0
11/10/2017
7.59
 1,600,830 7.62 7.70 7.54 0 0 0
10/10/2017
7.62
 871,560 7.65 7.65 7.54 0 0 0
09/10/2017
7.65
 2,757,620 7.56 7.73 7.59 45,000 0 0.6
06/10/2017
7.56
 3,433,110 7.43 7.65 7.43 1,051,180 0 14.5
05/10/2017
7.43
 837,060 7.43 7.48 7.40 0 600 0.0
04/10/2017
7.43
 672,170 7.43 7.45 7.37 0 0 0
03/10/2017
7.43
 1,502,150 7.40 7.45 7.35 720,260 0 9.8
02/10/2017
7.40
 1,141,230 7.45 7.48 7.37 0 0 0
29/09/2017
7.45
 727,090 7.54 7.56 7.45 0 0 0
28/09/2017
7.54
 1,612,340 7.45 7.56 7.45 0 0 0
27/09/2017
7.45
 739,000 7.45 7.51 7.43 0 0 0
26/09/2017
7.45
 1,263,060 7.45 7.51 7.43 300 0 0.0
25/09/2017
7.45
 1,075,790 7.56 7.56 7.45 0 0 0
22/09/2017
7.56
 1,604,230 7.51 7.62 7.48 374,700 0 5.2
21/09/2017
7.51
 902,940 7.56 7.59 7.51 113,500 0 1.6
20/09/2017
7.56
 1,281,320 7.59 7.65 7.51 119,950 0 1.7
19/09/2017
7.59
 4,332,950 7.43 7.70 7.37 677,490 0 9.3
18/09/2017
7.43
 1,197,450 7.45 7.48 7.37 19,000 50 0.3
15/09/2017
7.45
 710,330 7.45 7.51 7.43 71,470 1,000 1.0
14/09/2017
7.45
 2,539,480 7.35 7.56 7.37 0 0 0
13/09/2017
7.35
 776,640 7.35 7.37 7.32 0 0 0
12/09/2017
7.35
 931,460 7.35 7.37 7.32 74,670 0 1.0
11/09/2017
7.35
 1,036,920 7.37 7.40 7.32 890 0 0.0
08/09/2017
7.37
 1,531,040 7.45 7.48 7.37 441,000 0 6.0
07/09/2017
7.45
 1,150,660 7.43 7.51 7.40 199,670 0 2.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc